Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.62 | 28.90 | 27.83 | 28.03 | 232,470 | -0.77(-2.67%) |
Jan 29, 2015 | 28.84 | 28.99 | 28.43 | 28.80 | 218,005 | +0.02(+0.07%) |
Jan 28, 2015 | 28.85 | 29.00 | 28.36 | 28.78 | 364,844 | -0.02(-0.07%) |
Jan 27, 2015 | 28.13 | 28.99 | 28.13 | 28.80 | 154,422 | +0.25(+0.88%) |
Jan 26, 2015 | 28.43 | 28.90 | 28.00 | 28.55 | 108,248 | +0.16(+0.56%) |
Jan 23, 2015 | 28.90 | 28.90 | 28.09 | 28.39 | 133,134 | -0.52(-1.80%) |
Jan 22, 2015 | 28.20 | 28.94 | 27.55 | 28.91 | 331,029 | +0.98(+3.51%) |
Jan 21, 2015 | 27.96 | 28.34 | 27.58 | 27.93 | 270,476 | -0.08(-0.29%) |
Jan 20, 2015 | 28.31 | 28.32 | 26.72 | 28.01 | 239,476 | -0.16(-0.57%) |
Jan 16, 2015 | 27.27 | 28.40 | 27.27 | 28.17 | 128,037 | +0.71(+2.59%) |
Jan 15, 2015 | 28.49 | 28.59 | 27.28 | 27.46 | 236,989 | -1.02(-3.58%) |
Jan 14, 2015 | 27.62 | 28.93 | 27.62 | 28.48 | 317,818 | +0.59(+2.12%) |
Jan 13, 2015 | 28.18 | 28.37 | 27.37 | 27.89 | 174,030 | +0.05(+0.18%) |
Jan 12, 2015 | 28.20 | 28.43 | 27.12 | 27.84 | 232,021 | +0.24(+0.87%) |
Jan 09, 2015 | 27.22 | 27.73 | 26.75 | 27.60 | 188,702 | +0.34(+1.25%) |
Jan 08, 2015 | 26.96 | 27.59 | 26.52 | 27.26 | 239,983 | +0.57(+2.14%) |
Jan 07, 2015 | 26.39 | 26.98 | 26.25 | 26.69 | 176,254 | +0.46(+1.75%) |
Jan 06, 2015 | 26.81 | 26.97 | 25.97 | 26.23 | 239,522 | -0.49(-1.83%) |
Jan 05, 2015 | 26.67 | 27.43 | 26.48 | 26.72 | 137,451 | -0.18(-0.67%) |
Jan 02, 2015 | 27.27 | 27.60 | 26.35 | 26.90 | 113,667 | -0.33(-1.21%) |
Dec 31, 2014 | 27.15 | 27.23 | 27.23 | 27.23 | 131,700 | +0.10(+0.37%) |
Dec 30, 2014 | 27.33 | 27.61 | 27.03 | 27.13 | 77,949 | -0.31(-1.13%) |
Dec 29, 2014 | 28.00 | 28.04 | 27.42 | 27.44 | 85,068 | -0.49(-1.75%) |
Dec 26, 2014 | 27.64 | 28.00 | 27.44 | 27.93 | 104,116 | +0.29(+1.05%) |
Dec 24, 2014 | 26.43 | 27.64 | 27.64 | 27.64 | 116,000 | +1.28(+4.86%) |
Dec 23, 2014 | 27.06 | 27.06 | 25.86 | 26.36 | 154,462 | -0.47(-1.75%) |
Dec 22, 2014 | 27.00 | 27.19 | 26.27 | 26.83 | 131,931 | -0.22(-0.81%) |
Dec 19, 2014 | 26.98 | 27.85 | 26.40 | 27.05 | 706,975 | +0.07(+0.26%) |
Dec 18, 2014 | 27.64 | 27.64 | 26.57 | 26.98 | 154,287 | -0.13(-0.48%) |
Dec 17, 2014 | 25.86 | 27.17 | 25.58 | 27.11 | 299,488 | +1.20(+4.63%) |
Dec 16, 2014 | 24.88 | 26.22 | 24.75 | 25.91 | 286,345 | +0.76(+3.02%) |
Dec 15, 2014 | 26.24 | 26.32 | 25.15 | 25.15 | 343,065 | -0.89(-3.42%) |
Dec 12, 2014 | 26.00 | 26.50 | 25.81 | 26.04 | 341,882 | -0.33(-1.25%) |
Dec 11, 2014 | 25.87 | 26.88 | 25.85 | 26.37 | 305,273 | +0.57(+2.21%) |
Dec 10, 2014 | 26.00 | 26.00 | 25.68 | 25.80 | 163,621 | -0.20(-0.77%) |
Dec 09, 2014 | 25.62 | 26.00 | 25.40 | 26.00 | 257,209 | +0.15(+0.58%) |
Dec 08, 2014 | 25.75 | 25.96 | 25.39 | 25.85 | 140,239 | +0.04(+0.15%) |
Dec 05, 2014 | 25.04 | 25.83 | 25.00 | 25.81 | 119,330 | +0.74(+2.95%) |
Dec 04, 2014 | 25.57 | 25.83 | 25.00 | 25.07 | 158,297 | -0.59(-2.30%) |
Dec 03, 2014 | 25.67 | 25.90 | 25.36 | 25.66 | 90,400 | -0.01(-0.04%) |
Dec 02, 2014 | 25.72 | 25.96 | 25.44 | 25.67 | 217,476 | +0.09(+0.35%) |
Dec 01, 2014 | 24.87 | 25.82 | 24.74 | 25.58 | 236,785 | +0.72(+2.90%) |
Nov 28, 2014 | 24.94 | 25.44 | 24.67 | 24.86 | 249,193 | -0.10(-0.40%) |
Nov 26, 2014 | 24.95 | 24.96 | 24.96 | 24.96 | 106,600 | +0.11(+0.44%) |
Nov 25, 2014 | 25.00 | 25.00 | 24.54 | 24.85 | 159,133 | -0.15(-0.60%) |
Nov 24, 2014 | 24.53 | 25.00 | 24.33 | 25.00 | 116,382 | +0.44(+1.79%) |
Nov 21, 2014 | 24.60 | 24.67 | 24.08 | 24.56 | 139,926 | +0.30(+1.24%) |
Nov 20, 2014 | 23.85 | 24.58 | 23.69 | 24.26 | 106,122 | +0.27(+1.13%) |
Nov 19, 2014 | 24.28 | 24.40 | 23.85 | 23.99 | 107,936 | -0.26(-1.07%) |
Nov 18, 2014 | 24.12 | 24.49 | 24.04 | 24.25 | 81,116 | +0.18(+0.75%) |
Nov 17, 2014 | 24.12 | 24.45 | 23.98 | 24.07 | 103,544 | -0.15(-0.62%) |
Nov 14, 2014 | 24.29 | 24.46 | 23.90 | 24.22 | 137,019 | -0.10(-0.41%) |
Nov 13, 2014 | 24.97 | 25.00 | 24.24 | 24.32 | 166,491 | -0.60(-2.41%) |
Nov 12, 2014 | 24.27 | 25.00 | 24.22 | 24.92 | 170,353 | +0.51(+2.09%) |
Nov 11, 2014 | 23.91 | 24.56 | 23.75 | 24.41 | 302,536 | +0.46(+1.92%) |
Nov 10, 2014 | 23.91 | 24.28 | 23.61 | 23.95 | 220,673 | +0.00(+0.00%) |
Nov 07, 2014 | 24.00 | 24.45 | 23.32 | 23.95 | 558,735 | +1.46(+6.49%) |
Nov 06, 2014 | 22.27 | 22.56 | 22.17 | 22.49 | 164,132 | +0.23(+1.03%) |
Nov 05, 2014 | 22.58 | 22.68 | 22.17 | 22.26 | 133,729 | -0.11(-0.49%) |
Nov 04, 2014 | 22.27 | 22.50 | 22.12 | 22.37 | 130,258 | +0.06(+0.27%) |